HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 145.00
-4.00 (-2.68%)
Last updated: Sep 8, 2025, 8:01 AM CET
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | 2.07% | 8 |
| Sep 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | -2.68% | 8 |
| Sep 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | 2.05% | 50 |
| Sep 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | 0.69% | - |
| Sep 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1.40% | 50 |
| Sep 2, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | - | 1.42% | 50 |
| Sep 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | - |
| Aug 29, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | - | 0.71% | 8 |
| Aug 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | 0.72% | 199 |
| Aug 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | -0.71% | 199 |
| Aug 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | -0.71% | - |
| Aug 25, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | 0.71% | - |
| Aug 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | 0.72% | 199 |
| Aug 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | 2.96% | 199 |
| Aug 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2.27% | 199 |
| Aug 19, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | - | -0.75% | 199 |
| Aug 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | -0.75% | 199 |
| Aug 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | - | - | 199 |
| Aug 14, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | - | 0.75% | - |
| Aug 13, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | 0.76% | 199 |
| Aug 12, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | - | 10.00% | 199 |
| Aug 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | 199 |
| Aug 8, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | - | - | 199 |
| Aug 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -0.83% | 17 |
| Aug 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | - | 17 |
| Aug 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | - |
| Aug 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -3.25% | 17 |
| Aug 1, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | - | 0.82% | 17 |
| Jul 31, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | 2.52% | - |
| Jul 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | 0.85% | 48 |
| Jul 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 0.85% | 48 |
| Jul 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jul 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | -2.50% | 48 |
| Jul 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | -0.83% | - |
| Jul 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | - | 48 |
| Jul 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | -1.63% | - |
| Jul 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | -0.81% | 48 |
| Jul 18, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | 0.81% | 29 |
| Jul 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1.65% | 29 |
| Jul 16, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 0.83% | 29 |
| Jul 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | 29 |
| Jul 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | - | 29 |
| Jul 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | 0.85% | 29 |
| Jul 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | -1.67% | 29 |
| Jul 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | -1.64% | - |
| Jul 8, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | -1.61% | 29 |
| Jul 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | 0.81% | 29 |
| Jul 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | 0.82% | 29 |
| Jul 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | -0.81% | - |
| Jul 2, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | -3.91% | - |